KissMeData/458320/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	213800	0	2350	2350	2350	2350	0
3	20241111	213700	0	2350	2350	2350	2350	0
4	20241111	213600	0	2350	2350	2350	2350	0
5	20241111	213500	0	2350	2350	2350	2350	0
6	20241111	213400	0	2350	2350	2350	2350	0
7	20241111	213300	0	2350	2350	2350	2350	0
8	20241111	213200	0	2350	2350	2350	2350	0
9	20241111	213100	0	2350	2350	2350	2350	0
10	20241111	213000	0	2350	2350	2350	2350	0
11	20241111	212900	0	2350	2350	2350	2350	0
12	20241111	212800	0	2350	2350	2350	2350	0
13	20241111	212700	0	2350	2350	2350	2350	0
14	20241111	212600	0	2350	2350	2350	2350	0
15	20241111	212500	0	2350	2350	2350	2350	0
16	20241111	212400	0	2350	2350	2350	2350	0
17	20241111	212300	0	2350	2350	2350	2350	0
18	20241111	212200	0	2350	2350	2350	2350	0
19	20241111	212100	0	2350	2350	2350	2350	0
20	20241111	212000	0	2350	2350	2350	2350	0
21	20241111	211900	0	2350	2350	2350	2350	0
22	20241111	211800	0	2350	2350	2350	2350	0
23	20241111	211700	0	2350	2350	2350	2350	0
24	20241111	211600	0	2350	2350	2350	2350	0
25	20241111	211500	0	2350	2350	2350	2350	0
26	20241111	211400	0	2350	2350	2350	2350	0
27	20241111	211300	0	2350	2350	2350	2350	0
28	20241111	211200	0	2350	2350	2350	2350	0
29	20241111	211100	0	2350	2350	2350	2350	0
30	20241111	211000	0	2350	2350	2350	2350	0
31	20241111	210900	0	2350	2350	2350	2350	0
32	20241111	210800	0	2350	2350	2350	2350	0
33	20241111	210700	0	2350	2350	2350	2350	0
34	20241111	210600	0	2350	2350	2350	2350	0
35	20241111	210500	0	2350	2350	2350	2350	0
36	20241111	210400	0	2350	2350	2350	2350	0
37	20241111	210300	0	2350	2350	2350	2350	0
38	20241111	210200	0	2350	2350	2350	2350	0
39	20241111	210100	0	2350	2350	2350	2350	0
40	20241111	210000	0	2350	2350	2350	2350	0
41	20241111	205900	0	2350	2350	2350	2350	0
42	20241111	205800	0	2350	2350	2350	2350	0
43	20241111	205700	0	2350	2350	2350	2350	0
44	20241111	205600	0	2350	2350	2350	2350	0
45	20241111	205500	0	2350	2350	2350	2350	0
46	20241111	205400	0	2350	2350	2350	2350	0
47	20241111	205300	0	2350	2350	2350	2350	0
48	20241111	205200	0	2350	2350	2350	2350	0
49	20241111	205100	0	2350	2350	2350	2350	0
50	20241111	205000	0	2350	2350	2350	2350	0
51	20241111	204900	0	2350	2350	2350	2350	0
52	20241111	204800	0	2350	2350	2350	2350	0
53	20241111	204700	0	2350	2350	2350	2350	0
54	20241111	204600	0	2350	2350	2350	2350	0
55	20241111	204500	0	2350	2350	2350	2350	0
56	20241111	204400	0	2350	2350	2350	2350	0
57	20241111	204300	0	2350	2350	2350	2350	0
58	20241111	204200	0	2350	2350	2350	2350	0
59	20241111	204100	0	2350	2350	2350	2350	0
60	20241111	204000	0	2350	2350	2350	2350	0
61	20241111	203900	0	2350	2350	2350	2350	0
62	20241111	203800	0	2350	2350	2350	2350	0
63	20241111	203700	0	2350	2350	2350	2350	0
64	20241111	203600	0	2350	2350	2350	2350	0
65	20241111	203500	0	2350	2350	2350	2350	0
66	20241111	203400	0	2350	2350	2350	2350	0
67	20241111	203300	0	2350	2350	2350	2350	0
68	20241111	203200	0	2350	2350	2350	2350	0
69	20241111	203100	0	2350	2350	2350	2350	0
70	20241111	203000	0	2350	2350	2350	2350	0
71	20241111	202900	0	2350	2350	2350	2350	0
72	20241111	202800	0	2350	2350	2350	2350	0
73	20241111	202700	0	2350	2350	2350	2350	0
74	20241111	202600	0	2350	2350	2350	2350	0
75	20241111	202500	0	2350	2350	2350	2350	0
76	20241111	202400	0	2350	2350	2350	2350	0
77	20241111	202300	0	2350	2350	2350	2350	0
78	20241111	202200	0	2350	2350	2350	2350	0
79	20241111	202100	0	2350	2350	2350	2350	0
80	20241111	202000	0	2350	2350	2350	2350	0
81	20241111	201900	0	2350	2350	2350	2350	0
82	20241111	201800	0	2350	2350	2350	2350	0
83	20241111	201700	0	2350	2350	2350	2350	0
84	20241111	201600	0	2350	2350	2350	2350	0
85	20241111	201500	0	2350	2350	2350	2350	0
86	20241111	201400	0	2350	2350	2350	2350	0
87	20241111	201300	0	2350	2350	2350	2350	0
88	20241111	201200	0	2350	2350	2350	2350	0
89	20241111	201100	0	2350	2350	2350	2350	0
90	20241111	201000	0	2350	2350	2350	2350	0
91	20241111	200900	0	2350	2350	2350	2350	0
92	20241111	200800	0	2350	2350	2350	2350	0
93	20241111	200700	0	2350	2350	2350	2350	0
94	20241111	200600	0	2350	2350	2350	2350	0
95	20241111	200500	0	2350	2350	2350	2350	0
96	20241111	200400	0	2350	2350	2350	2350	0
97	20241111	200300	0	2350	2350	2350	2350	0
98	20241111	200200	0	2350	2350	2350	2350	0
99	20241111	200100	0	2350	2350	2350	2350	0
100	20241111	200000	0	2350	2350	2350	2350	0
101	20241111	195900	0	2350	2350	2350	2350	0
102	20241111	195800	0	2350	2350	2350	2350	0
103	20241111	195700	0	2350	2350	2350	2350	0
104	20241111	195600	0	2350	2350	2350	2350	0
105	20241111	195500	0	2350	2350	2350	2350	0
106	20241111	195400	0	2350	2350	2350	2350	0
107	20241111	195300	0	2350	2350	2350	2350	0
108	20241111	195200	0	2350	2350	2350	2350	0
109	20241111	195100	0	2350	2350	2350	2350	0
110	20241111	195000	0	2350	2350	2350	2350	0
111	20241111	194900	0	2350	2350	2350	2350	0
112	20241111	194800	0	2350	2350	2350	2350	0
113	20241111	194700	0	2350	2350	2350	2350	0
114	20241111	194600	0	2350	2350	2350	2350	0
115	20241111	194500	0	2350	2350	2350	2350	0
116	20241111	194400	0	2350	2350	2350	2350	0
117	20241111	194300	0	2350	2350	2350	2350	0
118	20241111	194200	0	2350	2350	2350	2350	0
119	20241111	194100	0	2350	2350	2350	2350	0
120	20241111	194000	0	2350	2350	2350	2350	0
121	20241111	193900	0	2350	2350	2350	2350	0
122	20241111	193800	0	2350	2350	2350	2350	0
123	20241111	193700	0	2350	2350	2350	2350	0
124	20241111	193600	0	2350	2350	2350	2350	0
125	20241111	193500	0	2350	2350	2350	2350	0
126	20241111	193400	0	2350	2350	2350	2350	0
127	20241111	193300	0	2350	2350	2350	2350	0
128	20241111	193200	0	2350	2350	2350	2350	0
129	20241111	193100	0	2350	2350	2350	2350	0
130	20241111	193000	0	2350	2350	2350	2350	0
131	20241111	192900	0	2350	2350	2350	2350	0
132	20241111	192800	0	2350	2350	2350	2350	0
133	20241111	192700	0	2350	2350	2350	2350	0
134	20241111	192600	0	2350	2350	2350	2350	0
135	20241111	192500	0	2350	2350	2350	2350	0
136	20241111	192400	0	2350	2350	2350	2350	0
137	20241111	192300	0	2350	2350	2350	2350	0
138	20241111	192200	0	2350	2350	2350	2350	0
139	20241111	192100	0	2350	2350	2350	2350	0
140	20241111	192000	0	2350	2350	2350	2350	0
141	20241111	191900	0	2350	2350	2350	2350	0
142	20241111	191800	0	2350	2350	2350	2350	0
143	20241111	191700	0	2350	2350	2350	2350	0
144	20241111	191600	0	2350	2350	2350	2350	0
145	20241111	191500	0	2350	2350	2350	2350	0
146	20241111	191400	0	2350	2350	2350	2350	0
147	20241111	191300	0	2350	2350	2350	2350	0
148	20241111	191200	0	2350	2350	2350	2350	0
149	20241111	191100	0	2350	2350	2350	2350	0
150	20241111	191000	0	2350	2350	2350	2350	0
151	20241111	190900	0	2350	2350	2350	2350	0
152	20241111	190800	0	2350	2350	2350	2350	0
153	20241111	190700	0	2350	2350	2350	2350	0
154	20241111	190600	0	2350	2350	2350	2350	0
155	20241111	190500	0	2350	2350	2350	2350	0
156	20241111	190400	0	2350	2350	2350	2350	0
157	20241111	190300	0	2350	2350	2350	2350	0
158	20241111	190200	0	2350	2350	2350	2350	0
159	20241111	190100	0	2350	2350	2350	2350	0
160	20241111	190000	0	2350	2350	2350	2350	0
161	20241111	185900	0	2350	2350	2350	2350	0
162	20241111	185800	0	2350	2350	2350	2350	0
163	20241111	185700	0	2350	2350	2350	2350	0
164	20241111	185600	0	2350	2350	2350	2350	0
165	20241111	185500	0	2350	2350	2350	2350	0
166	20241111	185400	0	2350	2350	2350	2350	0
167	20241111	185300	0	2350	2350	2350	2350	0
168	20241111	185200	0	2350	2350	2350	2350	0
169	20241111	185100	0	2350	2350	2350	2350	0
170	20241111	185000	0	2350	2350	2350	2350	0
171	20241111	184900	0	2350	2350	2350	2350	0
172	20241111	184800	0	2350	2350	2350	2350	0
173	20241111	184700	0	2350	2350	2350	2350	0
174	20241111	184600	0	2350	2350	2350	2350	0
175	20241111	184500	0	2350	2350	2350	2350	0
176	20241111	184400	0	2350	2350	2350	2350	0
177	20241111	184300	0	2350	2350	2350	2350	0
178	20241111	184200	0	2350	2350	2350	2350	0
179	20241111	184100	0	2350	2350	2350	2350	0
180	20241111	184000	0	2350	2350	2350	2350	0
181	20241111	183900	0	2350	2350	2350	2350	0
182	20241111	183800	0	2350	2350	2350	2350	0
183	20241111	183700	0	2350	2350	2350	2350	0
184	20241111	183600	0	2350	2350	2350	2350	0
185	20241111	183500	0	2350	2350	2350	2350	0
186	20241111	183400	0	2350	2350	2350	2350	0
187	20241111	183300	0	2350	2350	2350	2350	0
188	20241111	183200	0	2350	2350	2350	2350	0
189	20241111	183100	0	2350	2350	2350	2350	0
190	20241111	183000	0	2350	2350	2350	2350	0
191	20241111	182900	0	2350	2350	2350	2350	0
192	20241111	182800	0	2350	2350	2350	2350	0
193	20241111	182700	0	2350	2350	2350	2350	0
194	20241111	182600	0	2350	2350	2350	2350	0
195	20241111	182500	0	2350	2350	2350	2350	0
196	20241111	182400	0	2350	2350	2350	2350	0
197	20241111	182300	0	2350	2350	2350	2350	0
198	20241111	182200	0	2350	2350	2350	2350	0
199	20241111	182100	0	2350	2350	2350	2350	0
200	20241111	182000	0	2350	2350	2350	2350	0
201	20241111	181900	0	2350	2350	2350	2350	0
202	20241111	181800	0	2350	2350	2350	2350	0
203	20241111	181700	0	2350	2350	2350	2350	0
204	20241111	181600	0	2350	2350	2350	2350	0
205	20241111	181500	0	2350	2350	2350	2350	0
206	20241111	181400	0	2350	2350	2350	2350	0
207	20241111	181300	0	2350	2350	2350	2350	0
208	20241111	181200	0	2350	2350	2350	2350	0
209	20241111	181100	0	2350	2350	2350	2350	0
210	20241111	181000	0	2350	2350	2350	2350	0
211	20241111	180900	0	2350	2350	2350	2350	0
212	20241111	180800	0	2350	2350	2350	2350	0
213	20241111	180700	0	2350	2350	2350	2350	0
214	20241111	180600	0	2350	2350	2350	2350	0
215	20241111	180500	0	2350	2350	2350	2350	0
216	20241111	180400	0	2350	2350	2350	2350	0
217	20241111	180300	0	2350	2350	2350	2350	0
218	20241111	180200	0	2350	2350	2350	2350	0
219	20241111	180100	0	2350	2350	2350	2350	0
220	20241111	180000	0	2350	2350	2350	2350	0
221	20241111	175900	0	2350	2350	2350	2350	0
222	20241111	175800	0	2350	2350	2350	2350	0
223	20241111	175700	0	2350	2350	2350	2350	0
224	20241111	175600	0	2350	2350	2350	2350	0
225	20241111	175500	0	2350	2350	2350	2350	0
226	20241111	175400	0	2350	2350	2350	2350	0
227	20241111	175300	0	2350	2350	2350	2350	0
228	20241111	175200	0	2350	2350	2350	2350	0
229	20241111	175100	0	2350	2350	2350	2350	0
230	20241111	175000	0	2350	2350	2350	2350	0
231	20241111	174900	0	2350	2350	2350	2350	0
232	20241111	174800	0	2350	2350	2350	2350	0
233	20241111	174700	0	2350	2350	2350	2350	0
234	20241111	174600	0	2350	2350	2350	2350	0
235	20241111	174500	0	2350	2350	2350	2350	0
236	20241111	174400	0	2350	2350	2350	2350	0
237	20241111	174300	0	2350	2350	2350	2350	0
238	20241111	174200	0	2350	2350	2350	2350	0
239	20241111	174100	0	2350	2350	2350	2350	0
240	20241111	174000	0	2350	2350	2350	2350	0
241	20241111	173900	0	2350	2350	2350	2350	0
242	20241111	173800	0	2350	2350	2350	2350	0
243	20241111	173700	0	2350	2350	2350	2350	0
244	20241111	173600	0	2350	2350	2350	2350	0
245	20241111	173500	0	2350	2350	2350	2350	0
246	20241111	173400	0	2350	2350	2350	2350	0
247	20241111	173300	0	2350	2350	2350	2350	0
248	20241111	173200	0	2350	2350	2350	2350	0
249	20241111	173100	0	2350	2350	2350	2350	0
250	20241111	173000	0	2350	2350	2350	2350	0
251	20241111	172900	0	2350	2350	2350	2350	0
252	20241111	172800	0	2350	2350	2350	2350	0
253	20241111	172700	0	2350	2350	2350	2350	0
254	20241111	172600	0	2350	2350	2350	2350	0
255	20241111	172500	0	2350	2350	2350	2350	0
256	20241111	172400	0	2350	2350	2350	2350	0
257	20241111	172300	0	2350	2350	2350	2350	0
258	20241111	172200	0	2350	2350	2350	2350	0
259	20241111	172100	0	2350	2350	2350	2350	0
260	20241111	172000	0	2350	2350	2350	2350	0
261	20241111	171900	0	2350	2350	2350	2350	0
262	20241111	171800	0	2350	2350	2350	2350	0
263	20241111	171700	0	2350	2350	2350	2350	0
264	20241111	171600	0	2350	2350	2350	2350	0
265	20241111	171500	0	2350	2350	2350	2350	0
266	20241111	171400	0	2350	2350	2350	2350	0
267	20241111	171300	0	2350	2350	2350	2350	0
268	20241111	171200	0	2350	2350	2350	2350	0
269	20241111	171100	0	2350	2350	2350	2350	0
270	20241111	171000	0	2350	2350	2350	2350	0
271	20241111	170900	0	2350	2350	2350	2350	0
272	20241111	170800	0	2350	2350	2350	2350	0
273	20241111	170700	0	2350	2350	2350	2350	0
274	20241111	170600	0	2350	2350	2350	2350	0
275	20241111	170500	0	2350	2350	2350	2350	0
276	20241111	170400	0	2350	2350	2350	2350	0
277	20241111	170300	0	2350	2350	2350	2350	0
278	20241111	170200	0	2350	2350	2350	2350	0
279	20241111	170100	0	2350	2350	2350	2350	0
280	20241111	170000	0	2350	2350	2350	2350	0
281	20241111	165900	0	2350	2350	2350	2350	0
282	20241111	165800	0	2350	2350	2350	2350	0
283	20241111	165700	0	2350	2350	2350	2350	0
284	20241111	165600	0	2350	2350	2350	2350	0
285	20241111	165500	0	2350	2350	2350	2350	0
286	20241111	165400	0	2350	2350	2350	2350	0
287	20241111	165300	0	2350	2350	2350	2350	0
288	20241111	165200	0	2350	2350	2350	2350	0
289	20241111	165100	0	2350	2350	2350	2350	0
290	20241111	165000	0	2350	2350	2350	2350	0
291	20241111	164900	0	2350	2350	2350	2350	0
292	20241111	164800	0	2350	2350	2350	2350	0
293	20241111	164700	0	2350	2350	2350	2350	0
294	20241111	164600	0	2350	2350	2350	2350	0
295	20241111	164500	0	2350	2350	2350	2350	0
296	20241111	164400	0	2350	2350	2350	2350	0
297	20241111	164300	0	2350	2350	2350	2350	0
298	20241111	164200	0	2350	2350	2350	2350	0
299	20241111	164100	0	2350	2350	2350	2350	0
300	20241111	164000	0	2350	2350	2350	2350	0
301	20241111	163900	0	2350	2350	2350	2350	0
302	20241111	163800	0	2350	2350	2350	2350	0
303	20241111	163700	0	2350	2350	2350	2350	0
304	20241111	163600	0	2350	2350	2350	2350	0
305	20241111	163500	0	2350	2350	2350	2350	0
306	20241111	163400	0	2350	2350	2350	2350	0
307	20241111	163300	0	2350	2350	2350	2350	0
308	20241111	163200	0	2350	2350	2350	2350	0
309	20241111	163100	0	2350	2350	2350	2350	0
310	20241111	163000	0	2350	2350	2350	2350	0
311	20241111	162900	0	2350	2350	2350	2350	0
312	20241111	162800	0	2350	2350	2350	2350	0
313	20241111	162700	0	2350	2350	2350	2350	0
314	20241111	162600	0	2350	2350	2350	2350	0
315	20241111	162500	0	2350	2350	2350	2350	0
316	20241111	162400	0	2350	2350	2350	2350	0
317	20241111	162300	0	2350	2350	2350	2350	0
318	20241111	162200	0	2350	2350	2350	2350	0
319	20241111	162100	0	2350	2350	2350	2350	0
320	20241111	162000	0	2350	2350	2350	2350	0
321	20241111	161900	0	2350	2350	2350	2350	0
322	20241111	161800	0	2350	2350	2350	2350	0
323	20241111	161700	0	2350	2350	2350	2350	0
324	20241111	161600	0	2350	2350	2350	2350	0
325	20241111	161500	0	2350	2350	2350	2350	0
326	20241111	161400	0	2350	2350	2350	2350	0
327	20241111	161300	0	2350	2350	2350	2350	0
328	20241111	161200	0	2350	2350	2350	2350	0
329	20241111	161100	0	2350	2350	2350	2350	0
330	20241111	161000	0	2350	2350	2350	2350	0
331	20241111	160900	0	2350	2350	2350	2350	0
332	20241111	160800	0	2350	2350	2350	2350	0
333	20241111	160700	0	2350	2350	2350	2350	0
334	20241111	160600	0	2350	2350	2350	2350	0
335	20241111	160500	0	2350	2350	2350	2350	0
336	20241111	160400	0	2350	2350	2350	2350	0
337	20241111	160300	0	2350	2350	2350	2350	0
338	20241111	160200	0	2350	2350	2350	2350	0
339	20241111	160100	0	2350	2350	2350	2350	0
340	20241111	160000	0	2350	2350	2350	2350	0
341	20241111	155900	0	2350	2350	2350	2350	0
342	20241111	155800	0	2350	2350	2350	2350	0
343	20241111	155700	0	2350	2350	2350	2350	0
344	20241111	155600	0	2350	2350	2350	2350	0
345	20241111	155500	0	2350	2350	2350	2350	0
346	20241111	155400	0	2350	2350	2350	2350	0
347	20241111	155300	0	2350	2350	2350	2350	0
348	20241111	155200	0	2350	2350	2350	2350	0
349	20241111	155100	0	2350	2350	2350	2350	0
350	20241111	155000	0	2350	2350	2350	2350	0
351	20241111	154900	0	2350	2350	2350	2350	0
352	20241111	154800	0	2350	2350	2350	2350	0
353	20241111	154700	0	2350	2350	2350	2350	0
354	20241111	154600	0	2350	2350	2350	2350	0
355	20241111	154500	0	2350	2350	2350	2350	0
356	20241111	154400	0	2350	2350	2350	2350	0
357	20241111	154300	0	2350	2350	2350	2350	0
358	20241111	154200	0	2350	2350	2350	2350	0
359	20241111	154100	0	2350	2350	2350	2350	0
360	20241111	154000	0	2350	2350	2350	2350	0
361	20241111	153900	0	2350	2350	2350	2350	0
362	20241111	153800	0	2350	2350	2350	2350	0
363	20241111	153700	0	2350	2350	2350	2350	0
364	20241111	153600	0	2350	2350	2350	2350	0
365	20241111	153500	0	2350	2350	2350	2350	0
366	20241111	153400	0	2350	2350	2350	2350	0
367	20241111	153300	0	2350	2350	2350	2350	0
368	20241111	153200	0	2350	2350	2350	2350	0
369	20241111	153100	0	2350	2350	2350	2350	0
370	20241111	153000	0	2350	2350	2350	2350	0
371	20241111	152900	0	2350	2350	2350	2350	0
372	20241111	152800	0	2350	2350	2350	2350	0
373	20241111	152700	0	2350	2350	2350	2350	0
374	20241111	152600	0	2350	2350	2350	2350	0
375	20241111	152500	0	2350	2350	2350	2350	0
376	20241111	152400	0	2350	2350	2350	2350	0
377	20241111	152300	0	2350	2350	2350	2350	0
378	20241111	152200	0	2350	2350	2350	2350	0
379	20241111	152100	0	2350	2350	2350	2350	0
380	20241111	152000	0	2350	2350	2350	2350	0
381	20241111	151900	0	2350	2350	2350	2350	0
382	20241111	151800	0	2350	2350	2350	2350	0
383	20241111	151700	0	2350	2350	2350	2350	0
384	20241111	151600	0	2350	2350	2350	2350	0
385	20241111	151500	0	2350	2350	2350	2350	0
386	20241111	151400	0	2350	2350	2350	2350	0
387	20241111	151300	0	2350	2350	2350	2350	0
388	20241111	151200	0	2350	2350	2350	2350	0
389	20241111	151100	0	2350	2350	2350	2350	0
390	20241111	151000	0	2350	2350	2350	2350	0
391	20241111	150900	0	2350	2350	2350	2350	0
392	20241111	150800	0	2350	2350	2350	2350	0
393	20241111	150700	0	2350	2350	2350	2350	0
394	20241111	150600	0	2350	2350	2350	2350	0
395	20241111	150500	0	2350	2350	2350	2350	0
396	20241111	150400	0	2350	2350	2350	2350	0
397	20241111	150300	0	2350	2350	2350	2350	0
398	20241111	150200	0	2350	2350	2350	2350	0
399	20241111	150100	0	2350	2350	2350	2350	0
400	20241111	150000	0	2350	2350	2350	2350	0
401	20241111	145900	0	2350	2350	2350	2350	0
402	20241111	145800	0	2350	2350	2350	2350	0
403	20241111	145700	0	2350	2350	2350	2350	0
404	20241111	145600	0	2350	2350	2350	2350	0
405	20241111	145500	0	2350	2350	2350	2350	0
406	20241111	145400	0	2350	2350	2350	2350	0
407	20241111	145300	0	2350	2350	2350	2350	0
408	20241111	145200	0	2350	2350	2350	2350	0
409	20241111	145100	0	2350	2350	2350	2350	0
410	20241111	145000	0	2350	2350	2350	2350	0
411	20241111	144900	0	2350	2350	2350	2350	0
412	20241111	144800	0	2350	2350	2350	2350	0
413	20241111	144700	0	2350	2350	2350	2350	0
414	20241111	144600	0	2350	2350	2350	2350	0
415	20241111	144500	0	2350	2350	2350	2350	0
416	20241111	144400	0	2350	2350	2350	2350	0
417	20241111	144300	0	2350	2350	2350	2350	0
418	20241111	144200	0	2350	2350	2350	2350	0
419	20241111	144100	0	2350	2350	2350	2350	0
420	20241111	144000	0	2350	2350	2350	2350	0
421	20241111	143900	0	2350	2350	2350	2350	0
422	20241111	143800	0	2350	2350	2350	2350	0
423	20241111	143700	0	2350	2350	2350	2350	0
424	20241111	143600	0	2350	2350	2350	2350	0
425	20241111	143500	0	2350	2350	2350	2350	0
426	20241111	143400	0	2350	2350	2350	2350	0
427	20241111	143300	0	2350	2350	2350	2350	0
428	20241111	143200	0	2350	2350	2350	2350	0
429	20241111	143100	0	2350	2350	2350	2350	0
430	20241111	143000	0	2350	2350	2350	2350	0
431	20241111	142900	0	2350	2350	2350	2350	0
432	20241111	142800	0	2350	2350	2350	2350	0
433	20241111	142700	0	2350	2350	2350	2350	0
434	20241111	142600	0	2350	2350	2350	2350	0
435	20241111	142500	0	2350	2350	2350	2350	0
436	20241111	142400	0	2350	2350	2350	2350	0
437	20241111	142300	0	2350	2350	2350	2350	0
438	20241111	142200	0	2350	2350	2350	2350	0
439	20241111	142100	0	2350	2350	2350	2350	0
440	20241111	142000	0	2350	2350	2350	2350	0
441	20241111	141900	0	2350	2350	2350	2350	0
442	20241111	141800	0	2350	2350	2350	2350	0
443	20241111	141700	0	2350	2350	2350	2350	0
444	20241111	141600	0	2350	2350	2350	2350	0
445	20241111	141500	0	2350	2350	2350	2350	0
446	20241111	141400	0	2350	2350	2350	2350	0
447	20241111	141300	0	2350	2350	2350	2350	0
448	20241111	141200	0	2350	2350	2350	2350	0
449	20241111	141100	0	2350	2350	2350	2350	0
450	20241111	141000	0	2350	2350	2350	2350	0
451	20241111	140900	0	2350	2350	2350	2350	0
452	20241111	140800	0	2350	2350	2350	2350	0
453	20241111	140700	0	2350	2350	2350	2350	0
454	20241111	140600	0	2350	2350	2350	2350	0
455	20241111	140500	0	2350	2350	2350	2350	0
456	20241111	140400	0	2350	2350	2350	2350	0
457	20241111	140300	0	2350	2350	2350	2350	0
458	20241111	140200	0	2350	2350	2350	2350	0
459	20241111	140100	0	2350	2350	2350	2350	0
460	20241111	140000	0	2350	2350	2350	2350	0
461	20241111	135900	0	2350	2350	2350	2350	0
462	20241111	135800	0	2350	2350	2350	2350	0
463	20241111	135700	0	2350	2350	2350	2350	0
464	20241111	135600	0	2350	2350	2350	2350	0
465	20241111	135500	0	2350	2350	2350	2350	0
466	20241111	135400	0	2350	2350	2350	2350	0
467	20241111	135300	0	2350	2350	2350	2350	0
468	20241111	135200	0	2350	2350	2350	2350	0
469	20241111	135100	0	2350	2350	2350	2350	0
470	20241111	135000	0	2350	2350	2350	2350	0
471	20241111	134900	0	2350	2350	2350	2350	0
472	20241111	134800	0	2350	2350	2350	2350	0
473	20241111	134700	0	2350	2350	2350	2350	0
474	20241111	134600	0	2350	2350	2350	2350	0
475	20241111	134500	0	2350	2350	2350	2350	0
476	20241111	134400	0	2350	2350	2350	2350	0
477	20241111	134300	0	2350	2350	2350	2350	0
478	20241111	134200	0	2350	2350	2350	2350	0
479	20241111	134100	0	2350	2350	2350	2350	0
480	20241111	134000	0	2350	2350	2350	2350	0
481	20241111	133900	0	2350	2350	2350	2350	0
482	20241111	133800	0	2350	2350	2350	2350	0
483	20241111	133700	0	2350	2350	2350	2350	0
484	20241111	133600	0	2350	2350	2350	2350	0
485	20241111	133500	0	2350	2350	2350	2350	0
486	20241111	133400	0	2350	2350	2350	2350	0
487	20241111	133300	0	2350	2350	2350	2350	0
488	20241111	133200	0	2350	2350	2350	2350	0
489	20241111	133100	0	2350	2350	2350	2350	0
490	20241111	133000	0	2350	2350	2350	2350	0
491	20241111	132900	0	2350	2350	2350	2350	0
492	20241111	132800	0	2350	2350	2350	2350	0
493	20241111	132700	0	2350	2350	2350	2350	0
494	20241111	132600	0	2350	2350	2350	2350	0
495	20241111	132500	0	2350	2350	2350	2350	0
496	20241111	132400	0	2350	2350	2350	2350	0
497	20241111	132300	0	2350	2350	2350	2350	0
498	20241111	132200	0	2350	2350	2350	2350	0
499	20241111	132100	0	2350	2350	2350	2350	0
500	20241111	132000	0	2350	2350	2350	2350	0
501	20241111	131900	0	2350	2350	2350	2350	0
502	20241111	131800	0	2350	2350	2350	2350	0
503	20241111	131700	0	2350	2350	2350	2350	0
504	20241111	131600	0	2350	2350	2350	2350	0
505	20241111	131500	0	2350	2350	2350	2350	0
506	20241111	131400	0	2350	2350	2350	2350	0
507	20241111	131300	0	2350	2350	2350	2350	0
508	20241111	131200	0	2350	2350	2350	2350	0
509	20241111	131100	0	2350	2350	2350	2350	0
510	20241111	131000	0	2350	2350	2350	2350	0
511	20241111	130900	0	2350	2350	2350	2350	0
512	20241111	130800	0	2350	2350	2350	2350	0
513	20241111	130700	0	2350	2350	2350	2350	0
514	20241111	130600	0	2350	2350	2350	2350	0
515	20241111	130500	0	2350	2350	2350	2350	0
516	20241111	130400	0	2350	2350	2350	2350	0
517	20241111	130300	0	2350	2350	2350	2350	0
518	20241111	130200	0	2350	2350	2350	2350	0
519	20241111	130100	0	2350	2350	2350	2350	0
520	20241111	130000	0	2350	2350	2350	2350	0
521	20241111	125900	0	2350	2350	2350	2350	0
522	20241111	125800	0	2350	2350	2350	2350	0
523	20241111	125700	0	2350	2350	2350	2350	0
524	20241111	125600	0	2350	2350	2350	2350	0
525	20241111	125500	0	2350	2350	2350	2350	0
526	20241111	125400	0	2350	2350	2350	2350	0
527	20241111	125300	0	2350	2350	2350	2350	0
528	20241111	125200	0	2350	2350	2350	2350	0
529	20241111	125100	0	2350	2350	2350	2350	0
530	20241111	125000	0	2350	2350	2350	2350	0
531	20241111	124900	0	2350	2350	2350	2350	0
532	20241111	124800	0	2350	2350	2350	2350	0
533	20241111	124700	0	2350	2350	2350	2350	0
534	20241111	124600	0	2350	2350	2350	2350	0
535	20241111	124500	0	2350	2350	2350	2350	0
536	20241111	124400	0	2350	2350	2350	2350	0
537	20241111	124300	0	2350	2350	2350	2350	0
538	20241111	124200	0	2350	2350	2350	2350	0
539	20241111	124100	0	2350	2350	2350	2350	0
540	20241111	124000	0	2350	2350	2350	2350	0
541	20241111	123900	0	2350	2350	2350	2350	0
542	20241111	123800	0	2350	2350	2350	2350	0
543	20241111	123700	0	2350	2350	2350	2350	0
544	20241111	123600	0	2350	2350	2350	2350	0
545	20241111	123500	0	2350	2350	2350	2350	0
546	20241111	123400	0	2350	2350	2350	2350	0
547	20241111	123300	0	2350	2350	2350	2350	0
548	20241111	123200	0	2350	2350	2350	2350	0
549	20241111	123100	0	2350	2350	2350	2350	0
550	20241111	123000	0	2350	2350	2350	2350	0
551	20241111	122900	0	2350	2350	2350	2350	0
552	20241111	122800	0	2350	2350	2350	2350	0
553	20241111	122700	0	2350	2350	2350	2350	0
554	20241111	122600	0	2350	2350	2350	2350	0
555	20241111	122500	0	2350	2350	2350	2350	0
556	20241111	122400	0	2350	2350	2350	2350	0
557	20241111	122300	0	2350	2350	2350	2350	0
558	20241111	122200	0	2350	2350	2350	2350	0
559	20241111	122100	0	2350	2350	2350	2350	0
560	20241111	122000	0	2350	2350	2350	2350	0
561	20241111	121900	0	2350	2350	2350	2350	0
562	20241111	121800	0	2350	2350	2350	2350	0
563	20241111	121700	0	2350	2350	2350	2350	0
564	20241111	121600	0	2350	2350	2350	2350	0
565	20241111	121500	0	2350	2350	2350	2350	0
566	20241111	121400	0	2350	2350	2350	2350	0
567	20241111	121300	0	2350	2350	2350	2350	0
568	20241111	121200	0	2350	2350	2350	2350	0
569	20241111	121100	0	2350	2350	2350	2350	0
570	20241111	121000	0	2350	2350	2350	2350	0
571	20241111	120900	0	2350	2350	2350	2350	0
572	20241111	120800	0	2350	2350	2350	2350	0
573	20241111	120700	0	2350	2350	2350	2350	0
574	20241111	120600	0	2350	2350	2350	2350	0
575	20241111	120500	0	2350	2350	2350	2350	0
576	20241111	120400	0	2350	2350	2350	2350	0
577	20241111	120300	0	2350	2350	2350	2350	0
578	20241111	120200	0	2350	2350	2350	2350	0
579	20241111	120100	0	2350	2350	2350	2350	0
580	20241111	120000	0	2350	2350	2350	2350	0
581	20241111	115900	0	2350	2350	2350	2350	0
582	20241111	115800	0	2350	2350	2350	2350	0
583	20241111	115700	0	2350	2350	2350	2350	0
584	20241111	115600	0	2350	2350	2350	2350	0
585	20241111	115500	0	2350	2350	2350	2350	0
586	20241111	115400	0	2350	2350	2350	2350	0
587	20241111	115300	0	2350	2350	2350	2350	0
588	20241111	115200	0	2350	2350	2350	2350	0
589	20241111	115100	0	2350	2350	2350	2350	0
590	20241111	115000	0	2350	2350	2350	2350	0
591	20241111	114900	0	2350	2350	2350	2350	0
592	20241111	114800	0	2350	2350	2350	2350	0
593	20241111	114700	0	2350	2350	2350	2350	0
594	20241111	114600	0	2350	2350	2350	2350	0
595	20241111	114500	0	2350	2350	2350	2350	0
596	20241111	114400	0	2350	2350	2350	2350	0
597	20241111	114300	0	2350	2350	2350	2350	0
598	20241111	114200	0	2350	2350	2350	2350	0
599	20241111	114100	0	2350	2350	2350	2350	0
600	20241111	114000	0	2350	2350	2350	2350	0
601	20241111	113900	0	2350	2350	2350	2350	0
602	20241111	113800	0	2350	2350	2350	2350	0
603	20241111	113700	0	2350	2350	2350	2350	0
604	20241111	113600	0	2350	2350	2350	2350	0
605	20241111	113500	0	2350	2350	2350	2350	0
606	20241111	113400	0	2350	2350	2350	2350	0
607	20241111	113300	0	2350	2350	2350	2350	0
608	20241111	113200	0	2350	2350	2350	2350	0
609	20241111	113100	0	2350	2350	2350	2350	0
610	20241111	113000	0	2350	2350	2350	2350	0
611	20241111	112900	0	2350	2350	2350	2350	0
612	20241111	112800	0	2350	2350	2350	2350	0
613	20241111	112700	0	2350	2350	2350	2350	0
614	20241111	112600	0	2350	2350	2350	2350	0
615	20241111	112500	0	2350	2350	2350	2350	0
616	20241111	112400	0	2350	2350	2350	2350	0
617	20241111	112300	0	2350	2350	2350	2350	0
618	20241111	112200	0	2350	2350	2350	2350	0
619	20241111	112100	0	2350	2350	2350	2350	0
620	20241111	112000	0	2350	2350	2350	2350	0
621	20241111	111900	0	2350	2350	2350	2350	0
622	20241111	111800	0	2350	2350	2350	2350	0
623	20241111	111700	0	2350	2350	2350	2350	0
624	20241111	111600	0	2350	2350	2350	2350	0
625	20241111	111500	0	2350	2350	2350	2350	0
626	20241111	111400	0	2350	2350	2350	2350	0
627	20241111	111300	0	2350	2350	2350	2350	0
628	20241111	111200	0	2350	2350	2350	2350	0
629	20241111	111100	0	2350	2350	2350	2350	0
630	20241111	111000	0	2350	2350	2350	2350	0
631	20241111	110900	0	2350	2350	2350	2350	0
632	20241111	110800	0	2350	2350	2350	2350	0
633	20241111	110700	0	2350	2350	2350	2350	0
634	20241111	110600	0	2350	2350	2350	2350	0
635	20241111	110500	0	2350	2350	2350	2350	0
636	20241111	110400	0	2350	2350	2350	2350	0
637	20241111	110300	0	2350	2350	2350	2350	0
638	20241111	110200	0	2350	2350	2350	2350	0
639	20241111	110100	0	2350	2350	2350	2350	0
640	20241111	110000	0	2350	2350	2350	2350	0
641	20241111	105900	0	2350	2350	2350	2350	0
642	20241111	105800	0	2350	2350	2350	2350	0
643	20241111	105700	0	2350	2350	2350	2350	0
644	20241111	105600	0	2350	2350	2350	2350	0
645	20241111	105500	0	2350	2350	2350	2350	0
646	20241111	105400	0	2350	2350	2350	2350	0
647	20241111	105300	0	2350	2350	2350	2350	0
648	20241111	105200	0	2350	2350	2350	2350	0
649	20241111	105100	0	2350	2350	2350	2350	0
650	20241111	105000	0	2350	2350	2350	2350	0
651	20241111	104900	0	2350	2350	2350	2350	0
652	20241111	104800	0	2350	2350	2350	2350	0
653	20241111	104700	0	2350	2350	2350	2350	0
654	20241111	104600	0	2350	2350	2350	2350	0
655	20241111	104500	0	2350	2350	2350	2350	0
656	20241111	104400	0	2350	2350	2350	2350	0
657	20241111	104300	0	2350	2350	2350	2350	0
658	20241111	104200	0	2350	2350	2350	2350	0
659	20241111	104100	0	2350	2350	2350	2350	0
660	20241111	104000	0	2350	2350	2350	2350	0
661	20241111	103900	0	2350	2350	2350	2350	0
662	20241111	103800	0	2350	2350	2350	2350	0
663	20241111	103700	0	2350	2350	2350	2350	0
664	20241111	103600	0	2350	2350	2350	2350	0
665	20241111	103500	0	2350	2350	2350	2350	0
666	20241111	103400	0	2350	2350	2350	2350	0
667	20241111	103300	0	2350	2350	2350	2350	0
668	20241111	103200	0	2350	2350	2350	2350	0
669	20241111	103100	0	2350	2350	2350	2350	0
670	20241111	103000	0	2350	2350	2350	2350	0
671	20241111	102900	0	2350	2350	2350	2350	0
672	20241111	102800	0	2350	2350	2350	2350	0
673	20241111	102700	0	2350	2350	2350	2350	0
674	20241111	102600	0	2350	2350	2350	2350	0
675	20241111	102500	0	2350	2350	2350	2350	0
676	20241111	102400	0	2350	2350	2350	2350	0
677	20241111	102300	0	2350	2350	2350	2350	0
678	20241111	102200	0	2350	2350	2350	2350	0
679	20241111	102100	0	2350	2350	2350	2350	0
680	20241111	102000	0	2350	2350	2350	2350	0
681	20241111	101900	0	2350	2350	2350	2350	0
682	20241111	101800	0	2350	2350	2350	2350	0
683	20241111	101700	0	2350	2350	2350	2350	0
684	20241111	101600	0	2350	2350	2350	2350	0
685	20241111	101500	0	2350	2350	2350	2350	0
686	20241111	101400	0	2350	2350	2350	2350	0
687	20241111	101300	0	2350	2350	2350	2350	0
688	20241111	101200	0	2350	2350	2350	2350	0
689	20241111	101100	0	2350	2350	2350	2350	0
690	20241111	101000	0	2350	2350	2350	2350	0
691	20241111	100900	0	2350	2350	2350	2350	0
692	20241111	100800	0	2350	2350	2350	2350	0
693	20241111	100700	0	2350	2350	2350	2350	0
694	20241111	100600	0	2350	2350	2350	2350	0
695	20241111	100500	0	2350	2350	2350	2350	0
696	20241111	100400	0	2350	2350	2350	2350	0
697	20241111	100300	0	2350	2350	2350	2350	0
698	20241111	100200	0	2350	2350	2350	2350	0
699	20241111	100100	0	2350	2350	2350	2350	0
700	20241111	100000	0	2350	2350	2350	2350	0
701	20241111	095900	0	2350	2350	2350	2350	0
702	20241111	095800	0	2350	2350	2350	2350	0
703	20241111	095700	0	2350	2350	2350	2350	0
704	20241111	095600	0	2350	2350	2350	2350	0
705	20241111	095500	0	2350	2350	2350	2350	0
706	20241111	095400	0	2350	2350	2350	2350	0
707	20241111	095300	0	2350	2350	2350	2350	0
708	20241111	095200	0	2350	2350	2350	2350	0
709	20241111	095100	0	2350	2350	2350	2350	0
710	20241111	095000	0	2350	2350	2350	2350	0
711	20241111	094900	0	2350	2350	2350	2350	0
712	20241111	094800	0	2350	2350	2350	2350	0
713	20241111	094700	0	2350	2350	2350	2350	0
714	20241111	094600	0	2350	2350	2350	2350	0
715	20241111	094500	0	2350	2350	2350	2350	0
716	20241111	094400	0	2350	2350	2350	2350	0
717	20241111	094300	0	2350	2350	2350	2350	0
718	20241111	094200	0	2350	2350	2350	2350	0
719	20241111	094100	0	2350	2350	2350	2350	0
720	20241111	094000	0	2350	2350	2350	2350	0
721	20241111	093900	0	2350	2350	2350	2350	0
722	20241111	093800	0	2350	2350	2350	2350	0
723	20241111	093700	0	2350	2350	2350	2350	0
724	20241111	093600	0	2350	2350	2350	2350	0
725	20241111	093500	0	2350	2350	2350	2350	0
726	20241111	093400	0	2350	2350	2350	2350	0
727	20241111	093300	0	2350	2350	2350	2350	0
728	20241111	093200	0	2350	2350	2350	2350	0
729	20241111	093100	0	2350	2350	2350	2350	0
730	20241111	093000	0	2350	2350	2350	2350	0
731	20241111	092900	0	2350	2350	2350	2350	0
732	20241111	092800	0	2350	2350	2350	2350	0
733	20241111	092700	0	2350	2350	2350	2350	0
734	20241111	092600	0	2350	2350	2350	2350	0
735	20241111	092500	0	2350	2350	2350	2350	0
736	20241111	092400	0	2350	2350	2350	2350	0
737	20241111	092300	0	2350	2350	2350	2350	0
738	20241111	092200	0	2350	2350	2350	2350	0
739	20241111	092100	0	2350	2350	2350	2350	0
740	20241111	092000	0	2350	2350	2350	2350	0
741	20241111	091900	0	2350	2350	2350	2350	0
742	20241111	091800	0	2350	2350	2350	2350	0
743	20241111	091700	0	2350	2350	2350	2350	0
744	20241111	091600	0	2350	2350	2350	2350	0
745	20241111	091500	0	2350	2350	2350	2350	0
746	20241111	091400	0	2350	2350	2350	2350	0
747	20241111	091300	0	2350	2350	2350	2350	0
748	20241111	091200	0	2350	2350	2350	2350	0
749	20241111	091100	0	2350	2350	2350	2350	0
750	20241111	091000	0	2350	2350	2350	2350	0
751	20241111	090900	0	2350	2350	2350	2350	0
752	20241111	090800	0	2350	2350	2350	2350	0
753	20241111	090700	0	2350	2350	2350	2350	0
754	20241111	090600	0	2350	2350	2350	2350	0
755	20241111	090500	0	2350	2350	2350	2350	0
756	20241111	090400	0	2350	2350	2350	2350	0
757	20241111	090300	0	2350	2350	2350	2350	0
758	20241111	090200	0	2350	2350	2350	2350	0
759	20241111	090100	0	2350	2350	2350	2350	0
760	20241111	090000	0	2350	2350	2350	2350	0